Canada markets close in 1 hour 35 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,625.08+21.30 (+1.33%)
As of 2:10PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:1570.00
CallsforOctober 23, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW201023C015700002020-10-19 3:01PM EDT2020-10-2355.1353.9057.100.00-110636.28%
RUTW201030C015700002020-10-22 1:54PM EDT2020-10-3067.2764.3065.90+9.25+15.94%96630.83%
RUTW201106C015700002020-10-16 2:04PM EDT2020-11-0694.6478.0079.600.00-1735.24%
RUTW201113C015700002020-10-16 12:33PM EDT2020-11-13101.7485.1086.400.00-5534.07%
RUT201120C015700002020-10-21 10:24AM EDT2020-11-2089.4989.4090.800.00-132232.43%
RUTW201130C015700002020-10-12 1:27PM EDT2020-11-3089.7894.8096.30+4.87+5.74%63730.86%
RUT201218C015700002020-10-09 9:30AM EDT2020-12-18127.49106.60108.200.00-118330.55%
RUTW201231C015700002020-08-28 11:03AM EDT2020-12-31105.3072.9074.300.00-102214.59%
RUT210115C015700002020-08-31 11:47AM EDT2021-01-15107.3078.2079.400.00-41715.12%
RUT210319C015700002020-09-30 11:52AM EDT2021-03-1990.10140.80142.700.00-152827.79%
RUTW210331C015700002020-07-15 9:36AM EDT2021-03-3186.12135.60139.500.00-1125.96%
RUT210618C015700002020-10-09 9:30AM EDT2021-06-18183.64164.00166.500.00-110626.59%
PutsforOctober 23, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW201023P015700002020-10-22 2:04PM EDT2020-10-230.600.550.80-4.02-87.01%36952129.11%
RUTW201030P015700002020-10-22 1:40PM EDT2020-10-3010.7610.2010.60-7.22-40.16%3219830.55%
RUTW201106P015700002020-10-22 1:46PM EDT2020-11-0624.5424.1024.80-4.51-15.52%232735.48%
RUTW201113P015700002020-10-22 11:54AM EDT2020-11-1334.8031.8032.40+2.99+9.40%12734.81%
RUT201120P015700002020-10-22 1:46PM EDT2020-11-2037.0136.3036.90-7.90-17.59%1151833.13%
RUTW201127P015700002020-10-22 2:04PM EDT2020-11-2740.6041.3042.00+3.03+8.06%1332.50%
RUTW201130P015700002020-10-22 2:08PM EDT2020-11-3042.8342.4043.20-7.02-14.08%110631.86%
RUT201218P015700002020-10-22 11:50AM EDT2020-12-1857.5655.2056.00-6.49-10.13%829631.74%
RUTW201231P015700002020-10-22 1:48PM EDT2020-12-3162.2361.5062.50-6.87-9.94%184331.09%
RUT210115P015700002020-10-06 11:59AM EDT2021-01-1593.1068.7069.600.00-31830.62%
RUTW210129P015700002020-09-29 12:45PM EDT2021-01-29144.2475.2076.600.00-8830.55%
RUTW210226P015700002020-10-08 11:22AM EDT2021-02-2697.7785.7087.200.00--10029.88%
RUT210319P015700002020-09-02 1:49PM EDT2021-03-19134.30138.50141.800.00-3241.37%
RUTW210331P015700002020-07-01 11:10AM EDT2021-03-31219.93193.30198.700.00--152.84%
RUT210618P015700002020-09-01 3:04PM EDT2021-06-18155.70165.30168.900.00-10011937.93%